Ortivus AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.850 | 2.040 | 1.755 | 2.000 | 2.000 | 21,462 |
| 2026-02-02 | 1.800 | 2.000 | 1.800 | 1.800 | 1.800 | 4,460 |
| 2026-01-30 | 1.825 | 2.100 | 1.800 | 2.040 | 2.040 | 59,257 |
| 2026-01-29 | 2.000 | 2.000 | 1.825 | 1.825 | 1.825 | 15,006 |
| 2026-01-28 | 1.980 | 2.000 | 1.745 | 2.000 | 2.000 | 17,530 |
| 2026-01-27 | 1.770 | 1.925 | 1.710 | 1.925 | 1.925 | 17,365 |
| 2026-01-26 | 1.660 | 1.990 | 1.660 | 1.970 | 1.970 | 85,718 |
| 2026-01-23 | 1.740 | 1.850 | 1.600 | 1.800 | 1.800 | 48,309 |
| 2026-01-22 | 1.785 | 1.785 | 1.495 | 1.730 | 1.730 | 54,398 |
| 2026-01-21 | 1.460 | 1.490 | 1.445 | 1.450 | 1.450 | 45,198 |
| 2026-01-20 | 1.500 | 1.500 | 1.230 | 1.460 | 1.460 | 54,258 |
| 2026-01-19 | 1.240 | 1.290 | 1.225 | 1.290 | 1.290 | 117,028 |
| 2026-01-16 | 1.270 | 1.270 | 1.210 | 1.255 | 1.255 | 10,001 |
| 2026-01-15 | 1.210 | 1.265 | 1.145 | 1.265 | 1.265 | 44,022 |
| 2026-01-14 | 1.270 | 1.280 | 1.215 | 1.215 | 1.215 | 72,093 |
| 2026-01-13 | 1.230 | 1.275 | 1.230 | 1.240 | 1.240 | 19,766 |
| 2026-01-12 | 1.215 | 1.285 | 1.215 | 1.255 | 1.255 | 16,505 |
| 2026-01-09 | 1.220 | 1.220 | 1.215 | 1.215 | 1.215 | 6,205 |
| 2026-01-08 | 1.215 | 1.220 | 1.210 | 1.220 | 1.220 | 323,686 |
| 2026-01-07 | 1.215 | 1.215 | 1.210 | 1.215 | 1.215 | 9,848 |
| 2026-01-05 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 201,985 |
| 2026-01-02 | 1.215 | 1.220 | 1.215 | 1.220 | 1.220 | 24,544 |
| 2025-12-30 | 1.210 | 1.220 | 1.210 | 1.215 | 1.215 | 282,352 |
| 2025-12-29 | 1.215 | 1.220 | 1.210 | 1.210 | 1.210 | 347,523 |
| 2025-12-23 | 1.210 | 1.220 | 1.210 | 1.210 | 1.210 | 568,991 |
| 2025-12-22 | 1.215 | 1.220 | 1.210 | 1.220 | 1.220 | 36,308 |
| 2025-12-19 | 1.215 | 1.215 | 1.210 | 1.210 | 1.210 | 19,328 |
| 2025-12-18 | 1.215 | 1.215 | 1.210 | 1.215 | 1.215 | 201,573 |
| 2025-12-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 35,626 |
| 2025-12-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 53,955 |
| 2025-12-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 31,919 |
| 2025-12-12 | 1.210 | 1.215 | 1.210 | 1.210 | 1.210 | 2,740 |
| 2025-12-11 | 1.215 | 1.215 | 1.210 | 1.215 | 1.215 | 152,900 |
| 2025-12-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,050 |
| 2025-12-09 | 1.210 | 1.215 | 1.210 | 1.210 | 1.210 | 46,373 |
| 2025-12-08 | 1.210 | 1.215 | 1.210 | 1.215 | 1.215 | 50,569 |
| 2025-12-05 | 1.210 | 1.220 | 1.210 | 1.215 | 1.215 | 282,914 |
| 2025-12-04 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 593,082 |
| 2025-12-03 | 1.215 | 1.220 | 1.210 | 1.220 | 1.220 | 20,391 |
| 2025-12-02 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 327,762 |
| 2025-12-01 | 1.110 | 1.175 | 1.110 | 1.175 | 1.175 | 1,650 |
| 2025-11-28 | 1.185 | 1.185 | 1.070 | 1.095 | 1.095 | 27,468 |
| 2025-11-27 | 1.215 | 1.220 | 1.215 | 1.220 | 1.220 | 91 |
| 2025-11-26 | 1.220 | 1.220 | 1.215 | 1.220 | 1.220 | 1,480 |
| 2025-11-25 | 1.130 | 1.220 | 1.130 | 1.215 | 1.215 | 8,618 |
| 2025-11-24 | 1.095 | 1.225 | 1.095 | 1.215 | 1.215 | 11,746 |
| 2025-11-21 | 1.240 | 1.240 | 1.115 | 1.210 | 1.210 | 430 |
| 2025-11-20 | 1.230 | 1.240 | 1.140 | 1.235 | 1.235 | 11,812 |
| 2025-11-19 | 1.170 | 1.220 | 1.170 | 1.210 | 1.210 | 7,684 |
| 2025-11-18 | 1.170 | 1.170 | 1.105 | 1.170 | 1.170 | 1,467 |
| 2025-11-17 | 1.055 | 1.170 | 1.055 | 1.170 | 1.170 | 17,635 |
| 2025-11-14 | 1.115 | 1.190 | 1.035 | 1.155 | 1.155 | 129,477 |
| 2025-11-13 | 1.150 | 1.175 | 1.095 | 1.110 | 1.110 | 6,628 |
| 2025-11-12 | 1.080 | 1.165 | 1.070 | 1.150 | 1.150 | 10,162 |
| 2025-11-11 | 1.160 | 1.200 | 0.802 | 1.180 | 1.180 | 42,309 |
| 2025-11-10 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 6,641 |
| 2025-11-07 | 1.175 | 1.230 | 1.175 | 1.230 | 1.230 | 6,888 |
| 2025-11-06 | 1.185 | 1.185 | 1.140 | 1.175 | 1.175 | 64,349 |
| 2025-11-05 | 1.210 | 1.270 | 1.145 | 1.270 | 1.270 | 86,876 |
| 2025-11-04 | 1.150 | 1.215 | 1.140 | 1.145 | 1.145 | 14,719 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.